Premium
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.06 | 1.2 | 5 | 5.3662 | 4.87 | 77951 | 5.01029354 | CS |
| 4 | 0.39 | 8.35117773019 | 4.67 | 5.99 | 4.65 | 55055 | 5.19776185 | CS |
| 12 | -1.24 | -19.6825396825 | 6.3 | 6.53 | 4.06 | 33456 | 5.18319348 | CS |
| 26 | 1 | 24.6305418719 | 4.06 | 6.53 | 3.62 | 31092 | 5.16742508 | CS |
| 52 | 2.15 | 73.883161512 | 2.91 | 6.53 | 2.78 | 31174 | 4.5366637 | CS |
| 156 | -2.07 | -29.0322580645 | 7.13 | 7.47 | 2.05 | 39706 | 3.68990061 | CS |
| 260 | -4.24 | -45.5913978495 | 9.3 | 15.06 | 2.05 | 58662 | 7.5201896 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 5.0599999 | 0.04 | 0.80 | 5.0199999 | 5.09 | 5 | 43083 |
| 1739489700 | 5.0199999 | 0.01 | 0.20 | 5.0199999 | 5.0452 | 5 | 43503 |
| 1739403300 | 5.01 | 0 | 0.00 | 5.0599999 | 5.1 | 5 | 63140 |
| 1739316900 | 5.01 | 0.01 | 0.20 | 5.35 | 5.3662 | 5.01 | 43653 |
| 1739230500 | 5 | -0.01 | -0.20 | 5.01 | 5.0599999 | 4.87 | 32062 |
| 1738971300 | 5.01 | 0.01 | 0.20 | 5.04 | 5.05 | 4.98 | 240667 |
| 1738884900 | 5 | -0.68 | -11.97 | 5.1 | 5.1943 | 5 | 254415 |
| 1738798500 | 5.68 | 0.07 | 1.25 | 5.65 | 5.68 | 5.55 | 16910 |
| 1738712100 | 5.61 | 0.01 | 0.18 | 5.65 | 5.7101 | 5.555 | 5885 |
| 1738625700 | 5.6 | -0.02 | -0.36 | 5.53 | 5.9433 | 5.37 | 20124 |
| 1738366500 | 5.62 | -0.22 | -3.77 | 5.7699999 | 5.95 | 4.9 | 70733 |
| 1738280100 | 5.84 | 0.17 | 3.00 | 5.72 | 5.85 | 5.64 | 10437 |
| 1738193700 | 5.67 | -0.12 | -2.07 | 5.75 | 5.8117 | 5.6 | 15819 |
| 1738107300 | 5.79 | 0.11 | 1.94 | 5.68 | 5.79 | 5.51 | 42865 |
| 1738020900 | 5.68 | -0.19 | -3.24 | 5.72 | 5.89 | 5.63 | 15499 |
| 1737761700 | 5.87 | 0.42 | 7.71 | 5.79 | 5.99 | 5.67 | 28306 |
| 1737675300 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1737588900 | 5.45 | 0.32 | 6.24 | 5.04 | 5.71 | 4.92 | 30346 |
| 1737502500 | 5.13 | -0.13 | -2.47 | 5.62 | 5.62 | 5.0561 | 30051 |
| 1737156900 | 5.26 | 0.63 | 13.61 | 4.67 | 5.415 | 4.65 | 64109 |
| 1737070500 | 4.63 | 0.16 | 3.58 | 4.49 | 4.63 | 4.43 | 26821 |
| 1736984100 | 4.47 | 0.27 | 6.43 | 4.33 | 4.5599999 | 4.33 | 13100 |
| 1736897700 | 4.2 | -0.01 | -0.24 | 4.17 | 4.4053 | 4.17 | 19545 |
| 1736811300 | 4.21 | -0.1 | -2.32 | 4.19 | 4.36 | 4.0599999 | 19276 |
| 1736552100 | 4.3099999 | 0.03 | 0.70 | 4.21 | 4.3813 | 4.21 | 25122 |
| 1736379300 | 4.28 | -0.18 | -4.04 | 4.44 | 4.45 | 4.2107 | 13691 |
| 1736292900 | 4.46 | -0.04 | -0.89 | 4.5 | 4.6299 | 4.3337 | 21787 |
| 1736206500 | 4.5 | -0.02 | -0.44 | 4.51 | 4.63 | 4.44 | 20918 |
| 1735947300 | 4.5199999 | -0.06 | -1.31 | 4.64 | 4.73 | 4.47 | 26935 |
| 1735860900 | 4.58 | 0.09 | 2.00 | 4.46 | 4.73 | 4.2699999 | 29349 |
| 1735688100 | 4.49 | 0.04 | 0.90 | 4.42 | 4.7398999 | 4.42 | 25881 |
| 1735601700 | 4.45 | 0.01 | 0.23 | 4.39 | 4.6 | 4.22 | 10777 |
| 1735342500 | 4.44 | -0.11 | -2.42 | 4.5199999 | 4.55 | 4.3 | 17838 |
| 1735256100 | 4.55 | -0.12 | -2.57 | 4.66 | 4.7365 | 4.43 | 10185 |
| 1735077840 | 4.67 | -0.11 | -2.30 | 4.8 | 4.83 | 4.652 | 4214 |
| 1734996900 | 4.78 | -0.04 | -0.83 | 4.82 | 4.8517 | 4.66 | 9194 |
| 1734737700 | 4.82 | 0.08 | 1.69 | 4.72 | 4.9084 | 4.533 | 18548 |
| 1734651300 | 4.74 | 0.34 | 7.73 | 4.55 | 4.88 | 4.55 | 43963 |
| 1734564900 | 4.4 | -0.58 | -11.65 | 4.98 | 4.98 | 4.38 | 33188 |
| 1734478500 | 4.98 | -0.39 | -7.26 | 5.39 | 5.4178 | 4.89 | 48938 |
| 1734392100 | 5.37 | -0.03 | -0.56 | 5.37 | 5.42 | 5.22 | 21315 |
| 1734132900 | 5.4 | 0.12 | 2.27 | 5.2 | 5.42 | 5.2 | 13391 |
| 1734046500 | 5.28 | 0.02 | 0.38 | 5.22 | 5.59 | 5 | 29019 |
| 1733960100 | 5.26 | -0.35 | -6.24 | 5.5199999 | 5.6 | 5.2401 | 34161 |
| 1733873700 | 5.61 | -0.19 | -3.28 | 5.8 | 5.8 | 5.6 | 16000 |
| 1733787300 | 5.8 | -0.21 | -3.49 | 6.0199999 | 6.0199999 | 5.6 | 27726 |
| 1733528100 | 6.01 | 0.11 | 1.86 | 5.89 | 6.0199999 | 5.8 | 18201 |
| 1733441700 | 5.9 | -0.19 | -3.12 | 6.04 | 6.1499 | 5.89 | 32776 |
| 1733355300 | 6.09 | 0.17 | 2.87 | 5.96 | 6.11 | 5.92 | 19052 |
| 1733268900 | 5.92 | -0.09 | -1.50 | 6.03 | 6.03 | 5.9 | 25173 |
| 1733182500 | 6.01 | -0.12 | -1.96 | 6.19 | 6.19 | 5.88 | 47675 |
| 1732917840 | 6.13 | 0.04 | 0.66 | 6.04 | 6.22 | 6.04 | 5218 |
| 1732750500 | 6.09 | 0.03 | 0.50 | 6.03 | 6.21 | 6.03 | 8113 |
| 1732664100 | 6.0599999 | -0.19 | -3.04 | 6.22 | 6.22 | 5.95 | 28270 |
| 1732577700 | 6.25 | -0.22 | -3.33 | 6.38 | 6.48 | 6.2 | 46455 |
| 1732318500 | 6.465 | 0.14 | 2.13 | 6.25 | 6.53 | 6.14 | 20511 |
| 1732232100 | 6.33 | 0.38 | 6.39 | 5.96 | 6.43 | 5.96 | 65236 |
| 1732145700 | 5.95 | 0.02 | 0.34 | 5.94 | 5.99 | 5.91 | 12949 |
| 1732059300 | 5.93 | -0.04 | -0.67 | 5.98 | 5.98 | 5.91 | 9385 |
| 1731972900 | 5.97 | 0.01 | 0.17 | 5.99 | 6.07 | 5.92 | 12916 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
